stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184600,4606502340,7880,7880,7880,7880,7931
20230628,184500,4606502340,7880,7880,7880,7880,0
20230628,184400,4606502340,7880,7880,7880,7880,0
20230628,184300,4606502340,7880,7880,7880,7880,0
20230628,184200,4606502340,7880,7880,7880,7880,0
20230628,184100,4606502340,7880,7880,7880,7880,0
20230628,184000,4606502340,7880,7880,7880,7880,0
20230628,183900,4606502340,7880,7880,7880,7880,0
20230628,183800,4606502340,7880,7880,7880,7880,0
20230628,183700,4606502340,7880,7880,7880,7880,0
20230628,183600,4606502340,7880,7880,7880,7880,0
20230628,183500,4606502340,7880,7880,7880,7880,0
20230628,183400,4606502340,7880,7880,7880,7880,0
20230628,183300,4606502340,7880,7880,7880,7880,0
20230628,183200,4606502340,7880,7880,7880,7880,0
20230628,183100,4606502340,7880,7880,7880,7880,0
20230628,183000,4606502340,7880,7880,7880,7880,0
20230628,182900,4606502340,7880,7880,7880,7880,0
20230628,182800,4606502340,7880,7880,7880,7880,0
20230628,182700,4606502340,7880,7880,7880,7880,0
20230628,182600,4606502340,7880,7880,7880,7880,0
20230628,182500,4606502340,7880,7880,7880,7880,0
20230628,182400,4606502340,7880,7880,7880,7880,0
20230628,182300,4606502340,7880,7880,7880,7880,0
20230628,182200,4606502340,7880,7880,7880,7880,0
20230628,182100,4606502340,7880,7880,7880,7880,0
20230628,182000,4606502340,7880,7880,7880,7880,0
20230628,181900,4606502340,7880,7880,7880,7880,0
20230628,181800,4606502340,7880,7880,7880,7880,0
20230628,181700,4606502340,7880,7880,7880,7880,0
20230628,181600,4606502340,7880,7880,7880,7880,7931
20230628,181500,4606502340,7880,7880,7880,7880,0
20230628,181400,4606502340,7880,7880,7880,7880,0
20230628,181300,4606502340,7880,7880,7880,7880,0
20230628,181200,4606502340,7880,7880,7880,7880,0
20230628,181100,4606502340,7880,7880,7880,7880,0
20230628,181000,4606502340,7880,7880,7880,7880,0
20230628,180900,4606502340,7880,7880,7880,7880,0
20230628,180800,4606502340,7880,7880,7880,7880,0
20230628,180700,4606502340,7880,7880,7880,7880,0
20230628,180600,4606502340,7880,7880,7880,7880,0
20230628,180500,4606502340,7880,7880,7880,7880,0
20230628,180400,4606502340,7880,7880,7880,7880,0
20230628,180300,4606502340,7880,7880,7880,7880,0
20230628,180200,4606502340,7880,7880,7880,7880,0
20230628,180100,4606502340,7880,7880,7880,7880,0
20230628,180000,4606502340,7880,7880,7880,7880,0
20230628,175900,4606502340,7880,7880,7880,7880,0
20230628,175800,4606502340,7880,7880,7880,7880,0
20230628,175700,4606502340,7880,7880,7880,7880,0
20230628,175600,4606502340,7880,7880,7880,7880,0
20230628,175500,4606502340,7880,7880,7880,7880,0
20230628,175400,4606502340,7880,7880,7880,7880,0
20230628,175300,4606502340,7880,7880,7880,7880,0
20230628,175200,4606502340,7880,7880,7880,7880,0
20230628,175100,4606502340,7880,7880,7880,7880,0
20230628,175000,4606502340,7880,7880,7880,7880,0
20230628,174900,4606502340,7880,7880,7880,7880,0
20230628,174800,4606502340,7880,7880,7880,7880,0
20230628,174700,4606502340,7880,7880,7880,7880,0
20230628,174600,4606502340,7880,7880,7880,7880,7931
20230628,174500,4606502340,7880,7880,7880,7880,0
20230628,174400,4606502340,7880,7880,7880,7880,0
20230628,174300,4606502340,7880,7880,7880,7880,0
20230628,174200,4606502340,7880,7880,7880,7880,0
20230628,174100,4606502340,7880,7880,7880,7880,0
20230628,174000,4606502340,7880,7880,7880,7880,0
20230628,173900,4606502340,7880,7880,7880,7880,0
20230628,173800,4606502340,7880,7880,7880,7880,0
20230628,173700,4606502340,7880,7880,7880,7880,0
20230628,173600,4606502340,7880,7880,7880,7880,0
20230628,173500,4606502340,7880,7880,7880,7880,0
20230628,173400,4606502340,7880,7880,7880,7880,0
20230628,173300,4606502340,7880,7880,7880,7880,0
20230628,173200,4606502340,7880,7880,7880,7880,0
20230628,173100,4606502340,7880,7880,7880,7880,0
20230628,173000,4606502340,7880,7880,7880,7880,0
20230628,172900,4606502340,7880,7880,7880,7880,0
20230628,172800,4606502340,7880,7880,7880,7880,0
20230628,172700,4606502340,7880,7880,7880,7880,0
20230628,172600,4606502340,7880,7880,7880,7880,0
20230628,172500,4606502340,7880,7880,7880,7880,0
20230628,172400,4606502340,7880,7880,7880,7880,0
20230628,172300,4606502340,7880,7880,7880,7880,0
20230628,172200,4606502340,7880,7880,7880,7880,0
20230628,172100,4606502340,7880,7880,7880,7880,0
20230628,172000,4606502340,7880,7880,7880,7880,0
20230628,171900,4606502340,7880,7880,7880,7880,0
20230628,171800,4606502340,7880,7880,7880,7880,0
20230628,171700,4606502340,7880,7880,7880,7880,0
20230628,171600,4606502340,7880,7880,7880,7880,7931
20230628,171500,4606502340,7880,7880,7880,7880,0
20230628,171400,4606502340,7880,7880,7880,7880,0
20230628,171300,4606502340,7880,7880,7880,7880,0
20230628,171200,4606502340,7880,7880,7880,7880,0
20230628,171100,4606502340,7880,7880,7880,7880,0
20230628,171000,4606502340,7880,7880,7880,7880,0
20230628,170900,4606502340,7880,7880,7880,7880,0
20230628,170800,4606502340,7880,7880,7880,7880,0
20230628,170700,4606502340,7880,7880,7880,7880,0
20230628,170600,4606502340,7880,7880,7880,7880,0
20230628,170500,4606502340,7880,7880,7880,7880,0
20230628,170400,4606502340,7880,7880,7880,7880,0
20230628,170300,4606502340,7880,7880,7880,7880,0
20230628,170200,4606502340,7880,7880,7880,7880,0
20230628,170100,4606502340,7880,7880,7880,7880,0
20230628,170000,4606502340,7880,7880,7880,7880,0
20230628,165900,4606502340,7880,7880,7880,7880,0
20230628,165800,4606502340,7880,7880,7880,7880,0
20230628,165700,4606502340,7880,7880,7880,7880,0
20230628,165600,4606502340,7880,7880,7880,7880,0
20230628,165500,4606502340,7880,7880,7880,7880,0
20230628,165400,4606502340,7880,7880,7880,7880,0
20230628,165300,4606502340,7880,7880,7880,7880,0
20230628,165200,4606502340,7880,7880,7880,7880,0
20230628,165100,4606502340,7880,7880,7880,7880,0
20230628,165000,4606502340,7880,7880,7880,7880,0
20230628,164900,4606502340,7880,7880,7880,7880,0
20230628,164800,4606502340,7880,7880,7880,7880,0
20230628,164700,4606502340,7880,7880,7880,7880,0
20230628,164600,4606502340,7880,7880,7880,7880,7931
20230628,164500,4606502340,7880,7880,7880,7880,0
20230628,164400,4606502340,7880,7880,7880,7880,0
20230628,164300,4606502340,7880,7880,7880,7880,0
20230628,164200,4606502340,7880,7880,7880,7880,0
20230628,164100,4606502340,7880,7880,7880,7880,0
20230628,164000,4606502340,7880,7880,7880,7880,0
20230628,163900,4606502340,7880,7880,7880,7880,0
20230628,163800,4606502340,7880,7880,7880,7880,0
20230628,163700,4606502340,7880,7880,7880,7880,0
20230628,163600,4606502340,7880,7880,7880,7880,0
20230628,163500,4606502340,7880,7880,7880,7880,0
20230628,163400,4606502340,7880,7880,7880,7880,0
20230628,163300,4606502340,7880,7880,7880,7880,0
20230628,163200,4606502340,7880,7880,7880,7880,0
20230628,163100,4606502340,7880,7880,7880,7880,0
20230628,163000,4606502340,7880,7880,7880,7880,0
20230628,162900,4606502340,7880,7880,7880,7880,0
20230628,162800,4606502340,7880,7880,7880,7880,0
20230628,162700,4606502340,7880,7880,7880,7880,0
20230628,162600,4606502340,7880,7880,7880,7880,0
20230628,162500,4606502340,7880,7880,7880,7880,0
20230628,162400,4606502340,7880,7880,7880,7880,0
20230628,162300,4606502340,7880,7880,7880,7880,0
20230628,162200,4606502340,7880,7880,7880,7880,0
20230628,162100,4606502340,7880,7880,7880,7880,0
20230628,162000,4606502340,7880,7880,7880,7880,0
20230628,161900,4606502340,7880,7880,7880,7880,0
20230628,161800,4606502340,7880,7880,7880,7880,0
20230628,161700,4606502340,7880,7880,7880,7880,0
20230628,161600,4606502340,7880,7880,7880,7880,7931
20230628,161500,4606502340,7880,7880,7880,7880,0
20230628,161400,4606502340,7880,7880,7880,7880,0
20230628,161300,4606502340,7880,7880,7880,7880,0
20230628,161200,4606502340,7880,7880,7880,7880,0
20230628,161100,4606502340,7880,7880,7880,7880,0
20230628,161000,4606502340,7880,7880,7880,7880,0
20230628,160900,4606502340,7880,7880,7880,7880,0
20230628,160800,4606502340,7880,7880,7880,7880,0
20230628,160700,4606502340,7880,7880,7880,7880,0
20230628,160600,4606502340,7880,7880,7880,7880,0
20230628,160500,4606502340,7880,7880,7880,7880,0
20230628,160400,4606502340,7880,7880,7880,7880,0
20230628,160300,4606502340,7880,7880,7880,7880,0
20230628,160200,4606502340,7880,7880,7880,7880,0
20230628,160100,4606502340,7880,7880,7880,7880,0
20230628,160000,4606502340,7880,7880,7880,7880,0
20230628,155900,4606502340,7880,7880,7880,7880,0
20230628,155800,4606502340,7880,7880,7880,7880,0
20230628,155700,4606502340,7880,7880,7880,7880,0
20230628,155600,4606502340,7880,7880,7880,7880,0
20230628,155500,4606502340,7880,7880,7880,7880,0
20230628,155400,4606502340,7880,7880,7880,7880,0
20230628,155300,4606502340,7880,7880,7880,7880,0
20230628,155200,4606502340,7880,7880,7880,7880,0
20230628,155100,4606502340,7880,7880,7880,7880,0
20230628,155000,4606502340,7880,7880,7880,7880,0
20230628,154900,4606502340,7880,7880,7880,7880,0
20230628,154800,4606502340,7880,7880,7880,7880,0
20230628,154700,4606502340,7880,7880,7880,7880,0
20230628,154600,4606502340,7880,7880,7880,7880,7931
20230628,154500,4606502340,7880,7880,7880,7880,0
20230628,154400,4606502340,7880,7880,7880,7880,0
20230628,154300,4606502340,7880,7880,7880,7880,0
20230628,154200,4606502340,7880,7880,7880,7880,0
20230628,154100,4606502340,7880,7880,7880,7880,0
20230628,154000,4606502340,7880,7880,7880,7880,0
20230628,153900,4606502340,7880,7880,7880,7880,0
20230628,153800,4606502340,7880,7880,7880,7880,0
20230628,153700,4606502340,7880,7880,7880,7880,0
20230628,153600,4606502340,7880,7880,7880,7880,0
20230628,153500,4606502340,7880,7880,7880,7880,0
20230628,153400,4606502340,7880,7880,7880,7880,0
20230628,153300,4606502340,7880,7880,7880,7880,0
20230628,153200,4606502340,7880,7880,7880,7880,0
20230628,153100,4606502340,7880,7880,7880,7880,0
20230628,153000,4606502340,7880,7880,7880,7880,7931
20230628,152900,4544006060,7880,7880,7880,7880,0
20230628,152800,4544006060,7880,7880,7880,7880,0
20230628,152700,4544006060,7880,7880,7880,7880,0
20230628,152600,4544006060,7880,7880,7880,7880,0
20230628,152500,4544006060,7880,7880,7880,7880,0
20230628,152400,4544006060,7880,7880,7880,7880,0
20230628,152300,4544006060,7880,7880,7880,7880,0
20230628,152200,4544006060,7880,7880,7880,7880,0
20230628,152100,4544006060,7880,7880,7880,7880,0
20230628,152000,4544006060,7880,7880,7880,7880,0
20230628,151900,4544006060,7880,7890,7890,7870,2323
20230628,151800,4525698910,7900,7900,7900,7890,161
20230628,151700,4524427610,7900,7890,7900,7890,806
20230628,151600,4518065710,7890,7900,7900,7890,1574
20230628,151500,4505640260,7900,7900,7900,7880,2916
20230628,151400,4482640310,7900,7900,7900,7890,2056
20230628,151300,4466400550,7900,7890,7900,7890,539
20230628,151200,4462143890,7900,7900,7900,7890,2011
20230628,151100,4446269880,7900,7880,7900,7880,98
20230628,151000,4445497560,7900,7890,7900,7880,1703
20230628,150900,4432070120,7890,7880,7900,7880,1267
20230628,150800,4422082310,7890,7890,7890,7890,694
20230628,150700,4416606650,7890,7890,7900,7890,536
20230628,150600,4412377580,7900,7900,7900,7900,118
20230628,150500,4411445380,7900,7900,7900,7900,166
20230628,150400,4410133980,7900,7900,7900,7890,2135
20230628,150300,4393267530,7900,7900,7900,7900,0
20230628,150200,4393267530,7900,7900,7900,7900,50
20230628,150100,4392872530,7890,7900,7900,7890,501
20230628,150000,4388919630,7870,7870,7870,7870,1030
20230628,145900,4380813530,7870,7890,7890,7870,2143
20230628,145800,4363932360,7880,7890,7890,7880,1093
20230628,145700,4355314290,7880,7890,7900,7880,2264
20230628,145600,4337453990,7900,7910,7910,7900,1385
20230628,145500,4326511170,7910,7910,7910,7910,324
20230628,145400,4323948330,7920,7920,7920,7920,151
20230628,145300,4322752410,7920,7920,7920,7920,424
20230628,145200,4319394330,7930,7910,7940,7900,2460
20230628,145100,4299900800,7910,7860,7920,7860,7157
20230628,145000,4243457400,7860,7880,7880,7850,31389
20230628,144900,3996888880,7890,7890,7890,7880,528
20230628,144800,3992723170,7900,7890,7900,7890,2875
20230628,144700,3970039330,7900,7900,7900,7900,19
20230628,144600,3969889230,7900,7900,7900,7900,3023
20230628,144500,3946007530,7900,7910,7910,7900,62
20230628,144400,3945517510,7910,7910,7910,7910,294
20230628,144300,3943191970,7910,7900,7910,7900,782
20230628,144200,3937013260,7900,7900,7900,7900,27
20230628,144100,3936799960,7900,7900,7900,7900,1100
20230628,144000,3928109960,7900,7900,7900,7900,106
20230628,143900,3927272560,7910,7900,7910,7890,1443
20230628,143800,3915874130,7910,7910,7910,7910,2865
20230628,143700,3893211980,7900,7900,7900,7900,178
20230628,143600,3891805780,7890,7890,7890,7890,41
20230628,143500,3891482290,7890,7900,7900,7890,1201
20230628,143400,3881997910,7900,7910,7910,7900,149
20230628,143300,3880820330,7910,7910,7910,7900,296
20230628,143200,3878481460,7910,7930,7930,7910,731
20230628,143100,3872690890,7930,7930,7930,7930,1
20230628,143000,3872682960,7930,7920,7930,7920,108
20230628,142900,3871827020,7920,7900,7950,7900,9578
20230628,142800,3796075750,7900,7900,7900,7900,1852
20230628,142700,3781444950,7890,7890,7890,7890,280
20230628,142600,3779235750,7890,7900,7900,7890,217
20230628,142500,3777523380,7900,7900,7900,7900,146
20230628,142400,3776369980,7900,7900,7900,7900,503
20230628,142300,3772396280,7910,7900,7910,7900,24
20230628,142200,3772206580,7910,7900,7910,7900,716
20230628,142100,3766550170,7900,7910,7910,7900,401
20230628,142000,3763382170,7920,7920,7920,7910,98
20230628,141900,3762606560,7920,7910,7920,7910,549
20230628,141800,3758258560,7920,7890,7930,7890,6596
20230628,141700,3706127000,7890,7870,7890,7870,2221
20230628,141600,3688628510,7880,7880,7880,7870,1005
20230628,141500,3680714340,7880,7890,7890,7880,64
20230628,141400,3680209920,7890,7890,7890,7870,4534
20230628,141300,3644510180,7890,7880,7890,7880,255
20230628,141200,3642499330,7900,7900,7900,7880,305
20230628,141100,3640092810,7900,7890,7900,7890,183
20230628,141000,3638647160,7900,7900,7900,7900,1
20230628,140900,3638639260,7890,7890,7890,7890,40
20230628,140800,3638323660,7890,7900,7900,7890,1884
20230628,140700,3623448550,7890,7900,7900,7870,11936
20230628,140600,3529425910,7910,7900,7910,7900,255
20230628,140500,3527411320,7900,7900,7900,7900,1395
20230628,140400,3516390820,7900,7910,7910,7900,2691
20230628,140300,3495111060,7920,7920,7920,7920,436
20230628,140200,3491657940,7920,7920,7930,7920,416
20230628,140100,3488362720,7920,7920,7920,7920,159
20230628,140000,3487103440,7920,7930,7930,7920,427
20230628,135900,3483721490,7920,7920,7920,7920,20
20230628,135800,3483563090,7910,7920,7930,7910,855
20230628,135700,3476793100,7930,7930,7930,7930,30
20230628,135600,3476555200,7930,7940,7940,7930,1187
20230628,135500,3467139550,7940,7930,7940,7930,59
20230628,135400,3466671100,7920,7910,7950,7910,3074
20230628,135300,3442289200,7910,7920,7920,7910,1190
20230628,135200,3432874400,7930,7930,7930,7930,15
20230628,135100,3432755450,7930,7930,7930,7930,10
20230628,135000,3432676150,7920,7920,7920,7920,186
20230628,134900,3431203030,7910,7920,7920,7910,101
20230628,134800,3430404070,7910,7910,7910,7910,0
20230628,134700,3430404070,7910,7940,7940,7910,1131
20230628,134600,3421445070,7940,7950,7950,7940,169
20230628,134500,3420102930,7950,7940,7950,7940,6
20230628,134400,3420055240,7950,7950,7950,7950,19
20230628,134300,3419904190,7950,7940,7950,7940,13
20230628,134200,3419800870,7950,7950,7950,7940,68
20230628,134100,3419260800,7950,7950,7950,7950,1204
20230628,134000,3409689000,7950,7910,7950,7910,3736
20230628,133900,3380085420,7910,7910,7910,7910,1
20230628,133800,3380077510,7910,7920,7920,7910,2170
20230628,133700,3362912750,7920,7920,7920,7920,6
20230628,133600,3362865230,7920,7910,7920,7910,255
20230628,133500,3360847120,7920,7920,7920,7920,1252
20230628,133400,3350931280,7920,7920,7930,7920,83
20230628,133300,3350273870,7930,7930,7930,7930,12
20230628,133200,3350178710,7930,7930,7930,7930,224
20230628,133100,3348402390,7930,7940,7940,7930,263
20230628,133000,3346316750,7930,7930,7930,7930,50
20230628,132900,3345920250,7920,7930,7940,7920,1144
20230628,132800,3336854390,7930,7940,7940,7930,7
20230628,132700,3336798830,7940,7940,7950,7940,1522
20230628,132600,3324707860,7940,7930,7940,7930,1177
20230628,132500,3315374200,7920,7920,7920,7920,37
20230628,132400,3315081160,7920,7940,7940,7920,585
20230628,132300,3310442190,7950,7930,7960,7930,3031
20230628,132200,3286394220,7920,7920,7920,7900,2546
20230628,132100,3266251750,7910,7910,7920,7910,1112
20230628,132000,3257448220,7920,7920,7920,7920,21
20230628,131900,3257281900,7920,7920,7930,7920,895
20230628,131800,3250193450,7920,7920,7920,7920,444
20230628,131700,3246676970,7930,7920,7930,7920,35
20230628,131600,3246399720,7930,7930,7930,7920,104
20230628,131500,3245575970,7930,7920,7930,7920,644
20230628,131400,3240475410,7920,7920,7920,7910,7
20230628,131300,3240419980,7910,7920,7920,7910,25
20230628,131200,3240222030,7930,7920,7930,7920,16
20230628,131100,3240095260,7920,7910,7920,7910,204
20230628,131000,3238480080,7920,7900,7920,7900,2907
20230628,130900,3215475980,7910,7920,7920,7900,410
20230628,130800,3212234030,7920,7920,7920,7920,394
20230628,130700,3209113550,7930,7890,7930,7870,11691
20230628,130600,3116898000,7890,7900,7900,7890,256
20230628,130500,3114878100,7900,7900,7900,7900,105
20230628,130400,3114048600,7900,7910,7910,7880,19173
20230628,130300,2962636370,7920,7920,7920,7920,165
20230628,130200,2961329570,7920,7930,7930,7920,188
20230628,130100,2959840590,7920,7920,7920,7920,200
20230628,130000,2958256590,7920,7930,7930,7920,1749
20230628,125900,2944404460,7920,7920,7920,7920,267
20230628,125800,2942289820,7920,7920,7920,7920,125
20230628,125700,2941299820,7920,7930,7930,7920,769
20230628,125600,2935209240,7920,7930,7930,7920,1031
20230628,125500,2927043670,7930,7930,7930,7920,488
20230628,125400,2923178610,7930,7930,7930,7930,82
20230628,125300,2922528350,7930,7930,7930,7930,116
20230628,125200,2921608470,7930,7920,7930,7920,3138
20230628,125100,2896755460,7920,7910,7920,7910,754
20230628,125000,2890791170,7910,7920,7920,7910,300
20230628,124900,2888417820,7910,7920,7920,7910,1914
20230628,124800,2873277880,7920,7930,7930,7910,1031
20230628,124700,2865113810,7920,7930,7930,7920,194
20230628,124600,2863576610,7930,7930,7930,7930,15
20230628,124500,2863457660,7930,7930,7930,7930,30
20230628,124400,2863219760,7930,7930,7930,7920,125
20230628,124300,2862228620,7930,7920,7930,7920,34
20230628,124200,2861959230,7920,7930,7930,7920,273
20230628,124100,2859796970,7930,7930,7930,7930,35
20230628,124000,2859519420,7930,7930,7930,7920,143
20230628,123900,2858386720,7940,7940,7940,7930,293
20230628,123800,2856063090,7940,7940,7940,7940,22
20230628,123700,2855888410,7940,7940,7940,7920,2962
20230628,123600,2832387970,7940,7940,7940,7940,1704
20230628,123500,2818858210,7930,7940,7940,7930,412
20230628,123400,2815591000,7940,7930,7940,7930,310
20230628,123300,2813131530,7940,7940,7940,7940,14
20230628,123200,2813020370,7940,7950,7950,7940,207
20230628,123100,2811376730,7960,7950,7960,7950,284
20230628,123000,2809116240,7950,7950,7960,7950,453
20230628,122900,2805513790,7960,7920,7970,7920,6079
20230628,122800,2757274050,7920,7910,7920,7910,303
20230628,122700,2754876590,7920,7910,7920,7910,39
20230628,122600,2754568050,7910,7920,7920,7910,942
20230628,122500,2747108510,7910,7920,7920,7910,32
20230628,122400,2746855370,7920,7920,7920,7920,18
20230628,122300,2746712810,7920,7920,7920,7920,13
20230628,122200,2746609850,7910,7920,7920,7910,79
20230628,122100,2745984770,7920,7920,7920,7920,70
20230628,122000,2745430370,7920,7920,7920,7910,543
20230628,121900,2741134810,7910,7890,7910,7890,5691
20230628,121800,2696163430,7890,7900,7900,7890,31
20230628,121700,2695918820,7900,7900,7900,7900,36
20230628,121600,2695634420,7900,7900,7900,7900,561
20230628,121500,2691202520,7900,7900,7900,7890,255
20230628,121400,2689188180,7900,7900,7900,7900,61
20230628,121300,2688706280,7900,7900,7900,7900,102
20230628,121200,2687900480,7900,7910,7910,7900,498
20230628,121100,2683965220,7900,7900,7900,7900,138
20230628,121000,2682875020,7910,7900,7910,7900,510
20230628,120900,2678845970,7900,7910,7910,7900,238
20230628,120800,2676965050,7910,7910,7910,7900,19
20230628,120700,2676814780,7900,7900,7900,7900,100
20230628,120600,2676024780,7900,7900,7910,7900,1581
20230628,120500,2663524140,7910,7910,7920,7900,4324
20230628,120400,2629321340,7900,7900,7900,7900,1880
20230628,120300,2614469340,7910,7910,7910,7910,9
20230628,120200,2614398150,7910,7900,7910,7900,55
20230628,120100,2613963600,7900,7910,7910,7900,224
20230628,120000,2612192950,7900,7900,7900,7900,546
20230628,115900,2607879550,7910,7900,7910,7900,608
20230628,115800,2603076270,7900,7900,7910,7900,610
20230628,115700,2598257120,7910,7900,7910,7900,283
20230628,115600,2596021410,7910,7900,7910,7900,846
20230628,115500,2589334550,7910,7910,7920,7900,1876
20230628,115400,2574504790,7920,7910,7920,7910,1075
20230628,115300,2566001490,7910,7910,7910,7910,37
20230628,115200,2565708820,7910,7910,7910,7910,105
20230628,115100,2564878270,7910,7920,7920,7910,599
20230628,115000,2560140130,7920,7920,7920,7920,1
20230628,114900,2560132210,7920,7920,7920,7910,131
20230628,114800,2559094850,7920,7920,7920,7920,28
20230628,114700,2558873090,7920,7910,7920,7910,2178
20230628,114600,2541645100,7910,7910,7910,7910,6
20230628,114500,2541597640,7910,7900,7910,7900,27
20230628,114400,2541384090,7900,7910,7910,7900,303
20230628,114300,2538990220,7910,7910,7910,7910,847
20230628,114200,2532290450,7920,7910,7920,7910,581
20230628,114100,2527694690,7910,7920,7920,7910,166
20230628,114000,2526381520,7920,7920,7920,7920,106
20230628,113900,2525542000,7910,7910,7910,7910,50
20230628,113800,2525146500,7920,7910,7920,7910,311
20230628,113700,2522686440,7910,7920,7920,7910,651
20230628,113600,2517536980,7920,7920,7920,7920,39
20230628,113500,2517228100,7920,7920,7920,7920,151
20230628,113400,2516032180,7910,7900,7940,7900,5568
20230628,113300,2471920210,7910,7910,7910,7910,6
20230628,113200,2471872750,7910,7900,7910,7900,728
20230628,113100,2466121450,7910,7910,7910,7910,5
20230628,113000,2466081900,7910,7900,7910,7890,505
20230628,112900,2462094760,7900,7900,7900,7900,32
20230628,112800,2461841960,7900,7910,7910,7900,2234
20230628,112700,2444192620,7920,7910,7920,7910,428
20230628,112600,2440805990,7920,7910,7920,7900,594
20230628,112500,2436113160,7920,7920,7920,7920,302
20230628,112400,2433721320,7920,7920,7920,7910,170
20230628,112300,2432375950,7920,7910,7920,7910,1701
20230628,112200,2418916790,7910,7910,7910,7900,619
20230628,112100,2414022530,7910,7920,7920,7910,357
20230628,112000,2411198380,7920,7920,7930,7920,1217
20230628,111900,2401559690,7920,7930,7930,7920,208
20230628,111800,2399912240,7930,7930,7930,7910,522
20230628,111700,2395773080,7930,7940,7940,7930,37
20230628,111600,2395479450,7940,7900,7950,7900,2820
20230628,111500,2373170700,7900,7900,7910,7890,356
20230628,111400,2370358600,7910,7900,7910,7890,2217
20230628,111300,2352860990,7900,7900,7900,7890,1185
20230628,111200,2343500170,7900,7900,7900,7890,1432
20230628,111100,2332187410,7900,7900,7900,7890,3104
20230628,111000,2307676780,7900,7900,7900,7900,397
20230628,110900,2304540480,7900,7910,7910,7900,462
20230628,110800,2300890320,7900,7910,7910,7900,444
20230628,110700,2297380710,7910,7910,7910,7900,1070
20230628,110600,2288927010,7910,7930,7930,7910,1750
20230628,110500,2275080040,7930,7940,7940,7930,13
20230628,110400,2274976840,7940,7930,7940,7930,152
20230628,110300,2273770160,7940,7930,7940,7930,229
20230628,110200,2271954040,7930,7920,7930,7920,32
20230628,110100,2271700380,7940,7920,7940,7920,3198
20230628,110000,2246357620,7920,7930,7930,7910,1072
20230628,105900,2237876880,7920,7930,7940,7920,2141
20230628,105800,2220918810,7940,7920,7940,7920,1539
20230628,105700,2208715180,7920,7930,7930,7920,248
20230628,105600,2206750720,7940,7930,7940,7930,30
20230628,105500,2206512770,7940,7900,7940,7900,3361
20230628,105400,2179945300,7900,7900,7900,7900,74
20230628,105300,2179360700,7900,7900,7900,7890,885
20230628,105200,2172373230,7900,7890,7900,7890,306
20230628,105100,2169958220,7900,7900,7900,7890,2830
20230628,105000,2147628440,7900,7900,7900,7900,713
20230628,104900,2141995740,7900,7900,7910,7900,402
20230628,104800,2138819830,7900,7910,7910,7900,395
20230628,104700,2135698870,7910,7910,7910,7900,117
20230628,104600,2134773820,7910,7930,7930,7900,4941
20230628,104500,2095728850,7920,7930,7940,7920,344
20230628,104400,2093001640,7930,7950,7950,7930,942
20230628,104300,2085512860,7950,7950,7950,7950,314
20230628,104200,2083016560,7950,7960,7960,7950,10
20230628,104100,2082937010,7950,7900,7980,7880,9489
20230628,104000,2007877340,7890,7900,7910,7890,4472
20230628,103900,1972566500,7900,7910,7910,7890,2132
20230628,103800,1955723820,7910,7910,7920,7910,172
20230628,103700,1954363250,7930,7900,7980,7880,7412
20230628,103600,1895732320,7900,7910,7920,7900,7976
20230628,103500,1832716290,7920,7920,7930,7910,3702
20230628,103400,1803429330,7920,7920,7930,7920,678
20230628,103300,1798059470,7920,7930,7930,7920,885
20230628,103200,1791048160,7920,7920,7920,7920,697
20230628,103100,1785527920,7920,7930,7950,7920,510
20230628,103000,1781479680,7950,7940,7960,7910,4371
20230628,102900,1746807360,7950,7960,7960,7950,848
20230628,102800,1740063270,7950,7950,7950,7950,1082
20230628,102700,1731461370,7950,7950,7950,7950,42
20230628,102600,1731127470,7950,7950,7950,7940,266
20230628,102500,1729014880,7940,7940,7940,7940,459
20230628,102400,1725370420,7940,7930,7950,7920,3563
20230628,102300,1697118120,7930,7920,7930,7910,662
20230628,102200,1691872890,7920,7910,7920,7910,2087
20230628,102100,1675353590,7900,7920,7920,7900,2342
20230628,102000,1656847430,7920,7950,7950,7900,1841
20230628,101900,1642294270,7950,7920,7950,7910,6560
20230628,101800,1590357820,7920,7940,7940,7920,1361
20230628,101700,1579557820,7950,7980,7980,7920,4111
20230628,101600,1546945390,7980,7950,7980,7950,1992
20230628,101500,1531095020,7960,7970,7990,7960,2063
20230628,101400,1514649600,7970,7960,7970,7960,349
20230628,101300,1511870030,7970,7960,7970,7960,1784
20230628,101200,1497665080,7950,7950,7960,7940,1407
20230628,101100,1486480650,7950,7910,7950,7910,4920
20230628,101000,1447470510,7910,7940,7950,7900,13324
20230628,100900,1342051750,7940,7960,7960,7940,3208
20230628,100800,1316552180,7960,7970,7980,7950,3230
20230628,100700,1290830610,7970,7980,7980,7970,558
20230628,100600,1286383000,7980,7980,7980,7980,52
20230628,100500,1285968040,7970,7980,7980,7970,3019
20230628,100400,1261890680,7990,7990,7990,7980,138
20230628,100300,1260788220,7980,7990,8000,7980,795
20230628,100200,1254439290,8000,7990,8000,7990,101
20230628,100100,1253631300,7970,7990,8000,7970,4430
20230628,100000,1218237290,8010,8010,8020,8000,1366
20230628,095900,1207292990,8010,7990,8010,7990,2961
20230628,095800,1183618900,7980,7990,7990,7980,66
20230628,095700,1183091970,7990,7980,7990,7970,1872
20230628,095600,1168153490,7970,7960,7970,7960,3171
20230628,095500,1142880830,7970,7950,7970,7950,2972
20230628,095400,1119235510,7960,7970,7970,7960,1677
20230628,095300,1105884050,7970,8030,8030,7970,2753
20230628,095200,1083926750,8000,7970,8040,7920,12271
20230628,095100,986162020,7970,7990,7990,7960,1488
20230628,095000,974303040,8000,8000,8000,7990,320
20230628,094900,971744100,8000,8030,8030,7960,18473
20230628,094800,824102580,8030,8040,8050,8030,2258
20230628,094700,805966220,8050,8050,8050,8040,97
20230628,094600,805185440,8040,8040,8050,8040,849
20230628,094500,798352390,8040,8040,8050,8040,2389
20230628,094400,779144720,8040,8050,8050,8040,830
20230628,094300,772471460,8040,8040,8050,8040,117
20230628,094200,771530270,8040,8050,8060,8040,2425
20230628,094100,752011230,8070,8060,8070,8050,581
20230628,094000,747323990,8070,8070,8070,8050,942
20230628,093900,739737630,8070,8080,8080,8070,106
20230628,093800,738882150,8080,8080,8090,8080,580
20230628,093700,734195690,8080,8090,8090,8080,144
20230628,093600,733030890,8090,8070,8100,8070,380
20230628,093500,729956910,8100,8070,8100,8070,3549
20230628,093400,701291670,8070,8080,8080,8070,128
20230628,093300,700257440,8080,8090,8090,8080,1122
20230628,093200,691191650,8090,8110,8110,8090,419
20230628,093100,687800730,8110,8100,8120,8100,13183
20230628,093000,580920600,8090,8060,8090,8050,4167
20230628,092900,547299080,8070,8080,8090,8060,3542
20230628,092800,518707820,8080,8090,8090,8080,147
20230628,092700,517520000,8070,8080,8120,8070,13606
20230628,092600,407376340,8050,8060,8080,8050,1093
20230628,092500,398572300,8060,8080,8080,8060,27
20230628,092400,398354520,8070,8070,8070,8040,322
20230628,092300,395756460,8070,8070,8070,8050,428
20230628,092200,392305070,8070,8030,8070,8030,3563
20230628,092100,363619770,8050,8050,8060,8040,6138
20230628,092000,314246870,8050,8060,8070,8050,766
20230628,091900,308079520,8060,8060,8060,8050,182
20230628,091800,306612760,8060,8080,8080,8060,1146
20230628,091700,297362140,8080,8070,8080,8060,1579
20230628,091600,284608910,8070,8060,8070,8050,68
20230628,091500,284060870,8070,8070,8070,8070,0
20230628,091400,284060870,8070,8050,8070,8050,560
20230628,091300,279544490,8050,8050,8080,8050,832
20230628,091200,272846540,8080,8080,8090,8050,301
20230628,091100,270414740,8080,8040,8080,8020,1450
20230628,091000,258753510,8030,8040,8040,8030,3984
20230628,090900,226755910,8040,8060,8060,8040,669
20230628,090800,221371310,8070,8060,8070,8050,1430
20230628,090700,209844770,8060,8060,8070,8050,475
20230628,090600,206017500,8060,8090,8090,8060,498
20230628,090500,201999220,8080,8040,8100,8040,7514
20230628,090400,141401920,8040,8040,8040,8010,1337
20230628,090300,130671550,8010,8090,8090,8010,4858
20230628,090200,91640070,8090,8060,8100,8050,3673
20230628,090100,61959600,8060,8080,8080,8040,1003
20230628,090000,53890110,8080,8040,8080,8030,6701